HKG:0367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.30	0.32	0.30	0.31	0.31	-1.59%	337,040
Mar 9, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 6, 2026	0.30	0.32	0.30	0.32	0.32	1.61%	30,030
Mar 5, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	394,109
Mar 4, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	24,000
Mar 3, 2026	0.31	0.31	0.31	0.31	0.31	-	60,000
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 27, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	303,090
Feb 26, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	236,000
Feb 25, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	764,000
Feb 24, 2026	0.31	0.32	0.30	0.31	0.31	-4.69%	1,700,000
Feb 23, 2026	0.32	0.32	0.32	0.32	0.32	-	91,156
Feb 20, 2026	0.32	0.32	0.28	0.32	0.32	-	452,000
Feb 16, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 13, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 12, 2026	0.32	0.32	0.32	0.32	0.32	-	60,214
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 10, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	56,000
Feb 9, 2026	0.31	0.31	0.31	0.33	0.33	-	4,080
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	-	184,000
Feb 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 3, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	164,000
Feb 2, 2026	0.32	0.32	0.32	0.32	0.32	-	68,000
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	-	8,123
Jan 29, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	395,220
Jan 28, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 27, 2026	0.33	0.34	0.33	0.34	0.34	4.69%	56,000
Jan 26, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 23, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 22, 2026	0.32	0.32	0.32	0.32	0.32	-	11,005
Jan 21, 2026	0.32	0.32	0.31	0.32	0.32	-1.54%	348,000
Jan 20, 2026	0.32	0.33	0.32	0.33	0.33	-	20,000
Jan 19, 2026	0.33	0.33	0.32	0.33	0.33	-	244,000
Jan 16, 2026	0.32	0.32	0.32	0.33	0.33	1.56%	109,670
Jan 15, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	123,570
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	304,000
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	-
Jan 12, 2026	0.32	0.33	0.32	0.33	0.33	-	220,000
Jan 9, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	12,000
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	108,000
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 6, 2026	0.34	0.34	0.33	0.33	0.33	-	520,000
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	-	48,000
Jan 2, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	296,000
Dec 31, 2025	0.31	0.32	0.31	0.32	0.32	-	52,000
Dec 30, 2025	0.30	0.31	0.30	0.32	0.32	3.28%	12,241
Dec 29, 2025	0.30	0.33	0.30	0.31	0.31	-	50,290
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	-
Dec 19, 2025	0.30	0.30	0.29	0.30	0.30	-4.76%	319,186
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 17, 2025	0.31	0.32	0.31	0.32	0.32	5.00%	1,756,000
Dec 16, 2025	0.30	0.30	0.30	0.30	0.30	-	28,000
Dec 15, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	52,000
Dec 12, 2025	0.29	0.30	0.27	0.29	0.29	-3.33%	257,487
Dec 11, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	8,570
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 9, 2025	0.30	0.30	0.30	0.31	0.31	-3.17%	12,000
Dec 8, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 5, 2025	0.32	0.32	0.30	0.32	0.32	3.28%	52,000
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	-
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 2, 2025	0.31	0.32	0.30	0.30	0.30	-4.76%	268,000
Dec 1, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	432,000
Nov 28, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	968,000
Nov 27, 2025	0.30	0.31	0.30	0.31	0.31	-	42,036
Nov 26, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	60,000
Nov 25, 2025	0.28	0.32	0.28	0.30	0.30	-3.23%	296,000
Nov 24, 2025	0.31	0.31	0.30	0.31	0.31	-	92,000
Nov 21, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	136,000
Nov 20, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 19, 2025	0.31	0.32	0.31	0.32	0.32	-	127,000
Nov 18, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	52,118
Nov 17, 2025	0.32	0.32	0.32	0.32	0.32	-4.48%	157,014
Nov 14, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 13, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	48,000
Nov 12, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	864,000
Nov 11, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	44,000
Nov 10, 2025	0.33	0.33	0.33	0.33	0.33	-	68,147
Nov 7, 2025	0.32	0.32	0.32	0.33	0.33	-	292,000
Nov 6, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	480,000
Nov 5, 2025	0.33	0.33	0.33	0.33	0.33	-	236,000
Nov 4, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	136,000
Nov 3, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Oct 31, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	16,000
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	-	2,120,000
Oct 28, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	472,739
Oct 27, 2025	0.35	0.35	0.35	0.35	0.35	-	40,000
Oct 24, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Oct 23, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Oct 22, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	44,000
Oct 21, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	8,000
Oct 20, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	32,646
Oct 17, 2025	0.34	0.34	0.34	0.34	0.34	-2.90%	124,065
Oct 16, 2025	0.35	0.35	0.34	0.35	0.35	-	44,000
Oct 15, 2025	0.35	0.35	0.35	0.35	0.35	-2.82%	96,000
Oct 14, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Oct 13, 2025	0.36	0.36	0.36	0.36	0.36	-	-